30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 190500 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 3390 |
| 3 | 20230704 | 190400 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 4 | 20230704 | 190300 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 5 | 20230704 | 190200 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 6 | 20230704 | 190100 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 7 | 20230704 | 190000 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 8 | 20230704 | 185900 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 9 | 20230704 | 185800 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 10 | 20230704 | 185700 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 11 | 20230704 | 185600 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 12 | 20230704 | 185500 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 13 | 20230704 | 185400 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 14 | 20230704 | 185300 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 15 | 20230704 | 185200 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 16 | 20230704 | 185100 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 17 | 20230704 | 185000 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 18 | 20230704 | 184900 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 19 | 20230704 | 184800 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 20 | 20230704 | 184700 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 21 | 20230704 | 184600 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 22 | 20230704 | 184500 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 23 | 20230704 | 184400 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 24 | 20230704 | 184300 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 25 | 20230704 | 184200 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 26 | 20230704 | 184100 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 27 | 20230704 | 184000 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 28 | 20230704 | 183900 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 29 | 20230704 | 183800 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 30 | 20230704 | 183700 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 31 | 20230704 | 183600 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 32 | 20230704 | 183500 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 3390 |
| 33 | 20230704 | 183400 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 34 | 20230704 | 183300 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 35 | 20230704 | 183200 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 36 | 20230704 | 183100 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 37 | 20230704 | 183000 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 38 | 20230704 | 182900 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 39 | 20230704 | 182800 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 40 | 20230704 | 182700 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 41 | 20230704 | 182600 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 42 | 20230704 | 182500 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 43 | 20230704 | 182400 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 44 | 20230704 | 182300 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 45 | 20230704 | 182200 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 46 | 20230704 | 182100 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 47 | 20230704 | 182000 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 48 | 20230704 | 181900 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 49 | 20230704 | 181800 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 50 | 20230704 | 181700 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 51 | 20230704 | 181600 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 52 | 20230704 | 181500 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 53 | 20230704 | 181400 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 54 | 20230704 | 181300 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 55 | 20230704 | 181200 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 56 | 20230704 | 181100 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 57 | 20230704 | 181000 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 58 | 20230704 | 180900 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 59 | 20230704 | 180800 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 60 | 20230704 | 180700 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 61 | 20230704 | 180600 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 62 | 20230704 | 180500 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 3390 |
| 63 | 20230704 | 180400 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 64 | 20230704 | 180300 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 65 | 20230704 | 180200 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 66 | 20230704 | 180100 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 67 | 20230704 | 180000 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 68 | 20230704 | 175900 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 69 | 20230704 | 175800 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 70 | 20230704 | 175700 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 71 | 20230704 | 175600 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 72 | 20230704 | 175500 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 73 | 20230704 | 175400 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 74 | 20230704 | 175300 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 75 | 20230704 | 175200 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 76 | 20230704 | 175100 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 77 | 20230704 | 175000 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 78 | 20230704 | 174900 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 79 | 20230704 | 174800 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 80 | 20230704 | 174700 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 81 | 20230704 | 174600 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 82 | 20230704 | 174500 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 83 | 20230704 | 174400 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 84 | 20230704 | 174300 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 85 | 20230704 | 174200 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 86 | 20230704 | 174100 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 87 | 20230704 | 174000 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 88 | 20230704 | 173900 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 89 | 20230704 | 173800 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 90 | 20230704 | 173700 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 91 | 20230704 | 173600 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 92 | 20230704 | 173500 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 3390 |
| 93 | 20230704 | 173400 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 94 | 20230704 | 173300 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 95 | 20230704 | 173200 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 96 | 20230704 | 173100 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 97 | 20230704 | 173000 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 98 | 20230704 | 172900 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 99 | 20230704 | 172800 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 100 | 20230704 | 172700 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 101 | 20230704 | 172600 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 102 | 20230704 | 172500 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 103 | 20230704 | 172400 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 104 | 20230704 | 172300 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 105 | 20230704 | 172200 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 106 | 20230704 | 172100 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 107 | 20230704 | 172000 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 108 | 20230704 | 171900 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 109 | 20230704 | 171800 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 110 | 20230704 | 171700 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 111 | 20230704 | 171600 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 112 | 20230704 | 171500 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 113 | 20230704 | 171400 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 114 | 20230704 | 171300 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 115 | 20230704 | 171200 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 116 | 20230704 | 171100 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 117 | 20230704 | 171000 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 118 | 20230704 | 170900 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 119 | 20230704 | 170800 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 120 | 20230704 | 170700 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 121 | 20230704 | 170600 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 122 | 20230704 | 170500 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 3390 |
| 123 | 20230704 | 170400 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 124 | 20230704 | 170300 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 125 | 20230704 | 170200 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 126 | 20230704 | 170100 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 127 | 20230704 | 170000 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 128 | 20230704 | 165900 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 129 | 20230704 | 165800 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 130 | 20230704 | 165700 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 131 | 20230704 | 165600 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 132 | 20230704 | 165500 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 133 | 20230704 | 165400 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 134 | 20230704 | 165300 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 135 | 20230704 | 165200 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 136 | 20230704 | 165100 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 137 | 20230704 | 165000 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 138 | 20230704 | 164900 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 139 | 20230704 | 164800 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 140 | 20230704 | 164700 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 141 | 20230704 | 164600 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 142 | 20230704 | 164500 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 143 | 20230704 | 164400 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 144 | 20230704 | 164300 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 145 | 20230704 | 164200 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 146 | 20230704 | 164100 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 147 | 20230704 | 164000 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 148 | 20230704 | 163900 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 149 | 20230704 | 163800 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 150 | 20230704 | 163700 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 151 | 20230704 | 163600 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 152 | 20230704 | 163500 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 3390 |
| 153 | 20230704 | 163400 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 154 | 20230704 | 163300 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 155 | 20230704 | 163200 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 156 | 20230704 | 163100 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 157 | 20230704 | 163000 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 158 | 20230704 | 162900 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 159 | 20230704 | 162800 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 160 | 20230704 | 162700 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 161 | 20230704 | 162600 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 162 | 20230704 | 162500 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 163 | 20230704 | 162400 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 164 | 20230704 | 162300 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 165 | 20230704 | 162200 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 166 | 20230704 | 162100 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 167 | 20230704 | 162000 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 168 | 20230704 | 161900 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 169 | 20230704 | 161800 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 170 | 20230704 | 161700 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 171 | 20230704 | 161600 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 172 | 20230704 | 161500 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 173 | 20230704 | 161400 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 174 | 20230704 | 161300 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 175 | 20230704 | 161200 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 176 | 20230704 | 161100 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 177 | 20230704 | 161000 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 178 | 20230704 | 160900 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 179 | 20230704 | 160800 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 180 | 20230704 | 160700 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 181 | 20230704 | 160600 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 182 | 20230704 | 160500 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 3390 |
| 183 | 20230704 | 160400 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 184 | 20230704 | 160300 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 185 | 20230704 | 160200 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 186 | 20230704 | 160100 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 187 | 20230704 | 160000 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 188 | 20230704 | 155900 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 189 | 20230704 | 155800 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 190 | 20230704 | 155700 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 191 | 20230704 | 155600 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 192 | 20230704 | 155500 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 193 | 20230704 | 155400 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 194 | 20230704 | 155300 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 195 | 20230704 | 155200 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 196 | 20230704 | 155100 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 197 | 20230704 | 155000 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 198 | 20230704 | 154900 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 199 | 20230704 | 154800 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 200 | 20230704 | 154700 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 201 | 20230704 | 154600 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 202 | 20230704 | 154500 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 203 | 20230704 | 154400 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 204 | 20230704 | 154300 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 205 | 20230704 | 154200 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 206 | 20230704 | 154100 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 207 | 20230704 | 154000 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 208 | 20230704 | 153900 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 209 | 20230704 | 153800 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 210 | 20230704 | 153700 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 211 | 20230704 | 153600 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 212 | 20230704 | 153500 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 3390 |
| 213 | 20230704 | 153400 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 214 | 20230704 | 153300 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 215 | 20230704 | 153200 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 216 | 20230704 | 153100 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 217 | 20230704 | 153000 | 1769638430 | 6620 | 6620 | 6620 | 6620 | 3390 |
| 218 | 20230704 | 152900 | 1747196630 | 6640 | 6640 | 6640 | 6640 | 0 |
| 219 | 20230704 | 152800 | 1747196630 | 6640 | 6640 | 6640 | 6640 | 0 |
| 220 | 20230704 | 152700 | 1747196630 | 6640 | 6640 | 6640 | 6640 | 0 |
| 221 | 20230704 | 152600 | 1747196630 | 6640 | 6640 | 6640 | 6640 | 0 |
| 222 | 20230704 | 152500 | 1747196630 | 6640 | 6640 | 6640 | 6640 | 0 |
| 223 | 20230704 | 152400 | 1747196630 | 6640 | 6640 | 6640 | 6640 | 0 |
| 224 | 20230704 | 152300 | 1747196630 | 6640 | 6640 | 6640 | 6640 | 0 |
| 225 | 20230704 | 152200 | 1747196630 | 6640 | 6640 | 6640 | 6640 | 0 |
| 226 | 20230704 | 152100 | 1747196630 | 6640 | 6640 | 6640 | 6640 | 0 |
| 227 | 20230704 | 152000 | 1747196630 | 6640 | 6640 | 6640 | 6640 | 0 |
| 228 | 20230704 | 151900 | 1747196630 | 6640 | 6640 | 6640 | 6610 | 1776 |
| 229 | 20230704 | 151800 | 1735441540 | 6640 | 6620 | 6640 | 6620 | 1562 |
| 230 | 20230704 | 151700 | 1725099820 | 6620 | 6630 | 6630 | 6620 | 281 |
| 231 | 20230704 | 151600 | 1723237450 | 6630 | 6630 | 6640 | 6630 | 749 |
| 232 | 20230704 | 151500 | 1718265510 | 6630 | 6630 | 6630 | 6630 | 254 |
| 233 | 20230704 | 151400 | 1716581490 | 6630 | 6620 | 6630 | 6620 | 454 |
| 234 | 20230704 | 151300 | 1713571780 | 6620 | 6620 | 6620 | 6620 | 1625 |
| 235 | 20230704 | 151200 | 1702814280 | 6620 | 6630 | 6640 | 6620 | 408 |
| 236 | 20230704 | 151100 | 1700109230 | 6640 | 6630 | 6640 | 6630 | 571 |
| 237 | 20230704 | 151000 | 1696323460 | 6630 | 6620 | 6650 | 6620 | 55 |
| 238 | 20230704 | 150900 | 1695959200 | 6620 | 6640 | 6640 | 6620 | 860 |
| 239 | 20230704 | 150800 | 1690253110 | 6640 | 6630 | 6660 | 6630 | 195 |
| 240 | 20230704 | 150700 | 1688958270 | 6630 | 6640 | 6660 | 6630 | 180 |
| 241 | 20230704 | 150600 | 1687762750 | 6630 | 6630 | 6630 | 6630 | 257 |
| 242 | 20230704 | 150500 | 1686058840 | 6630 | 6640 | 6640 | 6630 | 307 |
| 243 | 20230704 | 150400 | 1684023120 | 6630 | 6620 | 6640 | 6610 | 216 |
| 244 | 20230704 | 150300 | 1682592330 | 6610 | 6610 | 6620 | 6610 | 379 |
| 245 | 20230704 | 150200 | 1680086700 | 6610 | 6610 | 6620 | 6610 | 2503 |
| 246 | 20230704 | 150100 | 1663534890 | 6610 | 6620 | 6620 | 6610 | 623 |
| 247 | 20230704 | 150000 | 1659414890 | 6630 | 6630 | 6630 | 6620 | 423 |
| 248 | 20230704 | 145900 | 1656610700 | 6630 | 6630 | 6630 | 6630 | 20 |
| 249 | 20230704 | 145800 | 1656478100 | 6630 | 6640 | 6640 | 6630 | 2 |
| 250 | 20230704 | 145700 | 1656464830 | 6630 | 6630 | 6630 | 6630 | 80 |
| 251 | 20230704 | 145600 | 1655934430 | 6630 | 6630 | 6630 | 6630 | 63 |
| 252 | 20230704 | 145500 | 1655516740 | 6630 | 6630 | 6630 | 6630 | 0 |
| 253 | 20230704 | 145400 | 1655516740 | 6630 | 6630 | 6630 | 6630 | 0 |
| 254 | 20230704 | 145300 | 1655516740 | 6630 | 6630 | 6630 | 6630 | 114 |
| 255 | 20230704 | 145200 | 1654760920 | 6640 | 6640 | 6640 | 6640 | 31 |
| 256 | 20230704 | 145100 | 1654555080 | 6640 | 6640 | 6640 | 6640 | 0 |
| 257 | 20230704 | 145000 | 1654555080 | 6640 | 6640 | 6640 | 6640 | 0 |
| 258 | 20230704 | 144900 | 1654555080 | 6640 | 6640 | 6640 | 6640 | 0 |
| 259 | 20230704 | 144800 | 1654555080 | 6640 | 6640 | 6640 | 6640 | 0 |
| 260 | 20230704 | 144700 | 1654555080 | 6640 | 6630 | 6640 | 6620 | 73 |
| 261 | 20230704 | 144600 | 1654071520 | 6620 | 6640 | 6640 | 6620 | 456 |
| 262 | 20230704 | 144500 | 1651048810 | 6630 | 6640 | 6640 | 6630 | 132 |
| 263 | 20230704 | 144400 | 1650173490 | 6640 | 6640 | 6640 | 6640 | 112 |
| 264 | 20230704 | 144300 | 1649429810 | 6650 | 6640 | 6650 | 6640 | 148 |
| 265 | 20230704 | 144200 | 1648446910 | 6650 | 6630 | 6650 | 6630 | 88 |
| 266 | 20230704 | 144100 | 1647862130 | 6650 | 6640 | 6650 | 6640 | 321 |
| 267 | 20230704 | 144000 | 1645730590 | 6640 | 6640 | 6640 | 6640 | 22 |
| 268 | 20230704 | 143900 | 1645584510 | 6640 | 6640 | 6640 | 6640 | 0 |
| 269 | 20230704 | 143800 | 1645584510 | 6640 | 6650 | 6650 | 6640 | 48 |
| 270 | 20230704 | 143700 | 1645265690 | 6630 | 6650 | 6650 | 6630 | 3 |
| 271 | 20230704 | 143600 | 1645245770 | 6630 | 6630 | 6630 | 6630 | 250 |
| 272 | 20230704 | 143500 | 1643588270 | 6630 | 6640 | 6640 | 6630 | 237 |
| 273 | 20230704 | 143400 | 1642016590 | 6630 | 6630 | 6630 | 6630 | 0 |
| 274 | 20230704 | 143300 | 1642016590 | 6630 | 6620 | 6640 | 6620 | 907 |
| 275 | 20230704 | 143200 | 1636008300 | 6620 | 6620 | 6620 | 6620 | 1 |
| 276 | 20230704 | 143100 | 1636001680 | 6620 | 6620 | 6620 | 6620 | 2500 |
| 277 | 20230704 | 143000 | 1619451680 | 6620 | 6620 | 6620 | 6620 | 211 |
| 278 | 20230704 | 142900 | 1618054860 | 6620 | 6630 | 6630 | 6620 | 48 |
| 279 | 20230704 | 142800 | 1617736630 | 6630 | 6630 | 6630 | 6630 | 329 |
| 280 | 20230704 | 142700 | 1615555360 | 6630 | 6630 | 6630 | 6630 | 114 |
| 281 | 20230704 | 142600 | 1614799540 | 6630 | 6630 | 6630 | 6630 | 0 |
| 282 | 20230704 | 142500 | 1614799540 | 6630 | 6630 | 6630 | 6630 | 3 |
| 283 | 20230704 | 142400 | 1614779650 | 6630 | 6630 | 6630 | 6630 | 24 |
| 284 | 20230704 | 142300 | 1614620530 | 6630 | 6630 | 6630 | 6630 | 79 |
| 285 | 20230704 | 142200 | 1614096760 | 6630 | 6630 | 6630 | 6630 | 86 |
| 286 | 20230704 | 142100 | 1613526580 | 6630 | 6630 | 6630 | 6630 | 86 |
| 287 | 20230704 | 142000 | 1612956400 | 6640 | 6620 | 6640 | 6620 | 254 |
| 288 | 20230704 | 141900 | 1611271560 | 6630 | 6630 | 6630 | 6630 | 199 |
| 289 | 20230704 | 141800 | 1609952190 | 6630 | 6630 | 6630 | 6630 | 86 |
| 290 | 20230704 | 141700 | 1609382010 | 6630 | 6630 | 6630 | 6630 | 85 |
| 291 | 20230704 | 141600 | 1608818460 | 6630 | 6630 | 6630 | 6630 | 171 |
| 292 | 20230704 | 141500 | 1607684730 | 6630 | 6630 | 6630 | 6630 | 3 |
| 293 | 20230704 | 141400 | 1607664840 | 6630 | 6630 | 6630 | 6630 | 12 |
| 294 | 20230704 | 141300 | 1607585280 | 6640 | 6640 | 6640 | 6640 | 0 |
| 295 | 20230704 | 141200 | 1607585280 | 6640 | 6630 | 6640 | 6620 | 1636 |
| 296 | 20230704 | 141100 | 1596734800 | 6620 | 6620 | 6620 | 6610 | 6580 |
| 297 | 20230704 | 141000 | 1553176570 | 6630 | 6630 | 6630 | 6630 | 2023 |
| 298 | 20230704 | 140900 | 1539764080 | 6630 | 6630 | 6630 | 6630 | 742 |
| 299 | 20230704 | 140800 | 1534844620 | 6630 | 6630 | 6630 | 6630 | 0 |
| 300 | 20230704 | 140700 | 1534844620 | 6630 | 6630 | 6630 | 6630 | 608 |
| 301 | 20230704 | 140600 | 1530813580 | 6630 | 6630 | 6630 | 6630 | 117 |
| 302 | 20230704 | 140500 | 1530037870 | 6630 | 6630 | 6630 | 6630 | 15 |
| 303 | 20230704 | 140400 | 1529938420 | 6640 | 6640 | 6640 | 6640 | 158 |
| 304 | 20230704 | 140300 | 1528889300 | 6640 | 6640 | 6640 | 6640 | 200 |
| 305 | 20230704 | 140200 | 1527561300 | 6650 | 6650 | 6650 | 6650 | 1 |
| 306 | 20230704 | 140100 | 1527554650 | 6650 | 6630 | 6650 | 6630 | 42 |
| 307 | 20230704 | 140000 | 1527275830 | 6640 | 6650 | 6650 | 6640 | 445 |
| 308 | 20230704 | 135900 | 1524319460 | 6660 | 6640 | 6660 | 6640 | 626 |
| 309 | 20230704 | 135800 | 1520160780 | 6640 | 6640 | 6640 | 6640 | 0 |
| 310 | 20230704 | 135700 | 1520160780 | 6640 | 6640 | 6640 | 6640 | 64 |
| 311 | 20230704 | 135600 | 1519735820 | 6640 | 6640 | 6640 | 6640 | 0 |
| 312 | 20230704 | 135500 | 1519735820 | 6640 | 6640 | 6640 | 6640 | 1103 |
| 313 | 20230704 | 135400 | 1512411900 | 6650 | 6640 | 6650 | 6640 | 673 |
| 314 | 20230704 | 135300 | 1507942860 | 6640 | 6640 | 6640 | 6640 | 273 |
| 315 | 20230704 | 135200 | 1506130140 | 6640 | 6640 | 6640 | 6640 | 0 |
| 316 | 20230704 | 135100 | 1506130140 | 6640 | 6640 | 6640 | 6640 | 218 |
| 317 | 20230704 | 135000 | 1504682620 | 6650 | 6660 | 6660 | 6650 | 3611 |
| 318 | 20230704 | 134900 | 1480662860 | 6660 | 6670 | 6670 | 6660 | 703 |
| 319 | 20230704 | 134800 | 1475974030 | 6670 | 6670 | 6670 | 6670 | 14 |
| 320 | 20230704 | 134700 | 1475880650 | 6670 | 6680 | 6680 | 6670 | 62 |
| 321 | 20230704 | 134600 | 1475467090 | 6680 | 6670 | 6680 | 6670 | 348 |
| 322 | 20230704 | 134500 | 1473145680 | 6670 | 6670 | 6670 | 6670 | 224 |
| 323 | 20230704 | 134400 | 1471651600 | 6670 | 6670 | 6670 | 6670 | 11 |
| 324 | 20230704 | 134300 | 1471578230 | 6680 | 6680 | 6680 | 6680 | 22 |
| 325 | 20230704 | 134200 | 1471431270 | 6680 | 6680 | 6680 | 6680 | 0 |
| 326 | 20230704 | 134100 | 1471431270 | 6680 | 6680 | 6680 | 6680 | 0 |
| 327 | 20230704 | 134000 | 1471431270 | 6680 | 6660 | 6680 | 6660 | 4036 |
| 328 | 20230704 | 133900 | 1444527550 | 6670 | 6670 | 6670 | 6670 | 31 |
| 329 | 20230704 | 133800 | 1444320780 | 6670 | 6670 | 6670 | 6670 | 0 |
| 330 | 20230704 | 133700 | 1444320780 | 6670 | 6670 | 6670 | 6670 | 23 |
| 331 | 20230704 | 133600 | 1444167370 | 6670 | 6670 | 6670 | 6670 | 0 |
| 332 | 20230704 | 133500 | 1444167370 | 6670 | 6670 | 6670 | 6670 | 150 |
| 333 | 20230704 | 133400 | 1443166870 | 6690 | 6690 | 6690 | 6690 | 0 |
| 334 | 20230704 | 133300 | 1443166870 | 6690 | 6690 | 6690 | 6690 | 222 |
| 335 | 20230704 | 133200 | 1441681690 | 6690 | 6690 | 6690 | 6690 | 58 |
| 336 | 20230704 | 133100 | 1441293670 | 6690 | 6680 | 6690 | 6680 | 155 |
| 337 | 20230704 | 133000 | 1440256810 | 6660 | 6660 | 6660 | 6660 | 0 |
| 338 | 20230704 | 132900 | 1440256810 | 6660 | 6660 | 6660 | 6660 | 0 |
| 339 | 20230704 | 132800 | 1440256810 | 6660 | 6660 | 6660 | 6660 | 372 |
| 340 | 20230704 | 132700 | 1437779290 | 6660 | 6660 | 6660 | 6660 | 0 |
| 341 | 20230704 | 132600 | 1437779290 | 6660 | 6660 | 6660 | 6660 | 0 |
| 342 | 20230704 | 132500 | 1437779290 | 6660 | 6660 | 6660 | 6660 | 1 |
| 343 | 20230704 | 132400 | 1437772630 | 6680 | 6680 | 6680 | 6680 | 4 |
| 344 | 20230704 | 132300 | 1437745910 | 6660 | 6660 | 6660 | 6660 | 2000 |
| 345 | 20230704 | 132200 | 1424425910 | 6660 | 6660 | 6660 | 6660 | 0 |
| 346 | 20230704 | 132100 | 1424425910 | 6660 | 6660 | 6660 | 6660 | 0 |
| 347 | 20230704 | 132000 | 1424425910 | 6660 | 6660 | 6660 | 6660 | 5 |
| 348 | 20230704 | 131900 | 1424392610 | 6680 | 6660 | 6680 | 6660 | 25 |
| 349 | 20230704 | 131800 | 1424225810 | 6660 | 6640 | 6660 | 6640 | 340 |
| 350 | 20230704 | 131700 | 1421961590 | 6650 | 6670 | 6670 | 6650 | 1695 |
| 351 | 20230704 | 131600 | 1410681510 | 6670 | 6670 | 6670 | 6670 | 5 |
| 352 | 20230704 | 131500 | 1410648160 | 6670 | 6660 | 6670 | 6660 | 137 |
| 353 | 20230704 | 131400 | 1409735140 | 6660 | 6660 | 6660 | 6660 | 0 |
| 354 | 20230704 | 131300 | 1409735140 | 6660 | 6660 | 6660 | 6660 | 0 |
| 355 | 20230704 | 131200 | 1409735140 | 6660 | 6660 | 6660 | 6660 | 0 |
| 356 | 20230704 | 131100 | 1409735140 | 6660 | 6660 | 6660 | 6660 | 1 |
| 357 | 20230704 | 131000 | 1409728480 | 6680 | 6680 | 6680 | 6680 | 5 |
| 358 | 20230704 | 130900 | 1409695080 | 6680 | 6660 | 6680 | 6660 | 199 |
| 359 | 20230704 | 130800 | 1408369500 | 6670 | 6670 | 6670 | 6670 | 0 |
| 360 | 20230704 | 130700 | 1408369500 | 6670 | 6680 | 6680 | 6670 | 51 |
| 361 | 20230704 | 130600 | 1408029310 | 6690 | 6690 | 6690 | 6690 | 1 |
| 362 | 20230704 | 130500 | 1408022620 | 6680 | 6680 | 6680 | 6680 | 46 |
| 363 | 20230704 | 130400 | 1407715340 | 6680 | 6680 | 6680 | 6680 | 0 |
| 364 | 20230704 | 130300 | 1407715340 | 6680 | 6680 | 6680 | 6670 | 49 |
| 365 | 20230704 | 130200 | 1407388490 | 6660 | 6670 | 6670 | 6660 | 445 |
| 366 | 20230704 | 130100 | 1404424780 | 6670 | 6670 | 6670 | 6670 | 0 |
| 367 | 20230704 | 130000 | 1404424780 | 6670 | 6670 | 6670 | 6670 | 569 |
| 368 | 20230704 | 125900 | 1400629550 | 6660 | 6660 | 6660 | 6660 | 188 |
| 369 | 20230704 | 125800 | 1399377470 | 6660 | 6660 | 6660 | 6660 | 4 |
| 370 | 20230704 | 125700 | 1399350830 | 6660 | 6660 | 6660 | 6660 | 1 |
| 371 | 20230704 | 125600 | 1399344170 | 6670 | 6670 | 6670 | 6670 | 2 |
| 372 | 20230704 | 125500 | 1399330830 | 6660 | 6660 | 6660 | 6660 | 31 |
| 373 | 20230704 | 125400 | 1399124370 | 6670 | 6670 | 6670 | 6670 | 14 |
| 374 | 20230704 | 125300 | 1399030990 | 6670 | 6660 | 6670 | 6660 | 201 |
| 375 | 20230704 | 125200 | 1397692320 | 6660 | 6680 | 6680 | 6660 | 200 |
| 376 | 20230704 | 125100 | 1396359840 | 6690 | 6690 | 6690 | 6690 | 1 |
| 377 | 20230704 | 125000 | 1396353150 | 6670 | 6670 | 6670 | 6670 | 110 |
| 378 | 20230704 | 124900 | 1395619450 | 6670 | 6690 | 6700 | 6670 | 125 |
| 379 | 20230704 | 124800 | 1394783500 | 6680 | 6680 | 6680 | 6680 | 0 |
| 380 | 20230704 | 124700 | 1394783500 | 6680 | 6680 | 6680 | 6680 | 0 |
| 381 | 20230704 | 124600 | 1394783500 | 6680 | 6680 | 6690 | 6680 | 15 |
| 382 | 20230704 | 124500 | 1394683290 | 6670 | 6670 | 6670 | 6670 | 523 |
| 383 | 20230704 | 124400 | 1391194880 | 6690 | 6680 | 6690 | 6680 | 75 |
| 384 | 20230704 | 124300 | 1390693140 | 6670 | 6670 | 6670 | 6670 | 0 |
| 385 | 20230704 | 124200 | 1390693140 | 6670 | 6670 | 6670 | 6660 | 791 |
| 386 | 20230704 | 124100 | 1385417880 | 6670 | 6670 | 6670 | 6670 | 0 |
| 387 | 20230704 | 124000 | 1385417880 | 6670 | 6670 | 6670 | 6670 | 200 |
| 388 | 20230704 | 123900 | 1384083880 | 6670 | 6670 | 6670 | 6670 | 10 |
| 389 | 20230704 | 123800 | 1384017180 | 6670 | 6670 | 6670 | 6660 | 111 |
| 390 | 20230704 | 123700 | 1383277800 | 6680 | 6670 | 6680 | 6670 | 12 |
| 391 | 20230704 | 123600 | 1383197650 | 6660 | 6660 | 6660 | 6660 | 0 |
| 392 | 20230704 | 123500 | 1383197650 | 6660 | 6660 | 6660 | 6660 | 0 |
| 393 | 20230704 | 123400 | 1383197650 | 6660 | 6660 | 6660 | 6660 | 1 |
| 394 | 20230704 | 123300 | 1383190990 | 6660 | 6650 | 6660 | 6640 | 379 |
| 395 | 20230704 | 123200 | 1380670000 | 6650 | 6670 | 6670 | 6650 | 108 |
| 396 | 20230704 | 123100 | 1379951780 | 6670 | 6670 | 6670 | 6670 | 1 |
| 397 | 20230704 | 123000 | 1379945110 | 6670 | 6660 | 6670 | 6650 | 390 |
| 398 | 20230704 | 122900 | 1377351260 | 6660 | 6660 | 6660 | 6660 | 55 |
| 399 | 20230704 | 122800 | 1376984960 | 6660 | 6660 | 6660 | 6660 | 1 |
| 400 | 20230704 | 122700 | 1376978300 | 6680 | 6680 | 6680 | 6680 | 0 |
| 401 | 20230704 | 122600 | 1376978300 | 6680 | 6660 | 6680 | 6660 | 101 |
| 402 | 20230704 | 122500 | 1376305620 | 6670 | 6670 | 6670 | 6670 | 480 |
| 403 | 20230704 | 122400 | 1373104020 | 6660 | 6660 | 6660 | 6660 | 3 |
| 404 | 20230704 | 122300 | 1373084040 | 6660 | 6660 | 6660 | 6660 | 0 |
| 405 | 20230704 | 122200 | 1373084040 | 6660 | 6670 | 6670 | 6660 | 152 |
| 406 | 20230704 | 122100 | 1372070720 | 6670 | 6670 | 6670 | 6670 | 403 |
| 407 | 20230704 | 122000 | 1369382710 | 6680 | 6670 | 6680 | 6660 | 85 |
| 408 | 20230704 | 121900 | 1368816040 | 6670 | 6660 | 6670 | 6660 | 304 |
| 409 | 20230704 | 121800 | 1366788400 | 6650 | 6660 | 6660 | 6650 | 292 |
| 410 | 20230704 | 121700 | 1364843710 | 6670 | 6680 | 6680 | 6670 | 116 |
| 411 | 20230704 | 121600 | 1364069820 | 6680 | 6680 | 6680 | 6680 | 0 |
| 412 | 20230704 | 121500 | 1364069820 | 6680 | 6680 | 6680 | 6680 | 339 |
| 413 | 20230704 | 121400 | 1361805300 | 6680 | 6680 | 6680 | 6680 | 129 |
| 414 | 20230704 | 121300 | 1360943580 | 6680 | 6680 | 6680 | 6680 | 0 |
| 415 | 20230704 | 121200 | 1360943580 | 6680 | 6660 | 6680 | 6660 | 28 |
| 416 | 20230704 | 121100 | 1360756720 | 6650 | 6660 | 6660 | 6640 | 2030 |
| 417 | 20230704 | 121000 | 1347252170 | 6680 | 6680 | 6680 | 6680 | 0 |
| 418 | 20230704 | 120900 | 1347252170 | 6680 | 6680 | 6680 | 6680 | 14 |
| 419 | 20230704 | 120800 | 1347158650 | 6680 | 6680 | 6680 | 6680 | 1 |
| 420 | 20230704 | 120700 | 1347151970 | 6670 | 6670 | 6670 | 6670 | 421 |
| 421 | 20230704 | 120600 | 1344343900 | 6670 | 6660 | 6670 | 6660 | 18 |
| 422 | 20230704 | 120500 | 1344224010 | 6660 | 6680 | 6680 | 6660 | 1336 |
| 423 | 20230704 | 120400 | 1335321620 | 6690 | 6690 | 6690 | 6690 | 0 |
| 424 | 20230704 | 120300 | 1335321620 | 6690 | 6680 | 6690 | 6680 | 19 |
| 425 | 20230704 | 120200 | 1335194690 | 6680 | 6700 | 6710 | 6680 | 500 |
| 426 | 20230704 | 120100 | 1331849910 | 6700 | 6700 | 6700 | 6700 | 1 |
| 427 | 20230704 | 120000 | 1331843210 | 6710 | 6700 | 6710 | 6700 | 199 |
| 428 | 20230704 | 115900 | 1330509830 | 6700 | 6710 | 6710 | 6700 | 104 |
| 429 | 20230704 | 115800 | 1329812410 | 6700 | 6700 | 6700 | 6700 | 0 |
| 430 | 20230704 | 115700 | 1329812410 | 6700 | 6700 | 6700 | 6700 | 38 |
| 431 | 20230704 | 115600 | 1329557810 | 6710 | 6710 | 6720 | 6710 | 438 |
| 432 | 20230704 | 115500 | 1326618020 | 6710 | 6710 | 6710 | 6710 | 0 |
| 433 | 20230704 | 115400 | 1326618020 | 6710 | 6700 | 6710 | 6700 | 78 |
| 434 | 20230704 | 115300 | 1326095250 | 6700 | 6700 | 6700 | 6700 | 500 |
| 435 | 20230704 | 115200 | 1322745250 | 6700 | 6690 | 6700 | 6690 | 400 |
| 436 | 20230704 | 115100 | 1320069240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 437 | 20230704 | 115000 | 1320069240 | 6690 | 6690 | 6690 | 6690 | 201 |
| 438 | 20230704 | 114900 | 1318724550 | 6680 | 6680 | 6680 | 6680 | 37 |
| 439 | 20230704 | 114800 | 1318477390 | 6680 | 6670 | 6680 | 6670 | 799 |
| 440 | 20230704 | 114700 | 1313147690 | 6670 | 6670 | 6670 | 6670 | 1 |
| 441 | 20230704 | 114600 | 1313141020 | 6670 | 6670 | 6670 | 6670 | 250 |
| 442 | 20230704 | 114500 | 1311473520 | 6660 | 6670 | 6670 | 6660 | 2 |
| 443 | 20230704 | 114400 | 1311460190 | 6670 | 6670 | 6670 | 6670 | 0 |
| 444 | 20230704 | 114300 | 1311460190 | 6670 | 6670 | 6670 | 6670 | 0 |
| 445 | 20230704 | 114200 | 1311460190 | 6670 | 6660 | 6670 | 6660 | 16 |
| 446 | 20230704 | 114100 | 1311353620 | 6660 | 6650 | 6660 | 6650 | 77 |
| 447 | 20230704 | 114000 | 1310840820 | 6660 | 6660 | 6660 | 6660 | 4 |
| 448 | 20230704 | 113900 | 1310814180 | 6660 | 6650 | 6660 | 6650 | 39 |
| 449 | 20230704 | 113800 | 1310554810 | 6650 | 6650 | 6660 | 6650 | 223 |
| 450 | 20230704 | 113700 | 1309071850 | 6650 | 6660 | 6660 | 6650 | 101 |
| 451 | 20230704 | 113600 | 1308399850 | 6650 | 6660 | 6660 | 6650 | 300 |
| 452 | 20230704 | 113500 | 1306402710 | 6660 | 6660 | 6660 | 6650 | 577 |
| 453 | 20230704 | 113400 | 1302565470 | 6660 | 6660 | 6660 | 6660 | 100 |
| 454 | 20230704 | 113300 | 1301899470 | 6660 | 6660 | 6660 | 6660 | 224 |
| 455 | 20230704 | 113200 | 1300407630 | 6660 | 6680 | 6680 | 6660 | 322 |
| 456 | 20230704 | 113100 | 1298259750 | 6680 | 6680 | 6680 | 6680 | 1 |
| 457 | 20230704 | 113000 | 1298253070 | 6680 | 6680 | 6680 | 6680 | 224 |
| 458 | 20230704 | 112900 | 1296756750 | 6680 | 6680 | 6680 | 6680 | 0 |
| 459 | 20230704 | 112800 | 1296756750 | 6680 | 6680 | 6680 | 6680 | 1 |
| 460 | 20230704 | 112700 | 1296750070 | 6680 | 6670 | 6680 | 6670 | 97 |
| 461 | 20230704 | 112600 | 1296103070 | 6660 | 6660 | 6660 | 6660 | 500 |
| 462 | 20230704 | 112500 | 1292773070 | 6670 | 6670 | 6670 | 6670 | 288 |
| 463 | 20230704 | 112400 | 1290852110 | 6680 | 6680 | 6680 | 6670 | 209 |
| 464 | 20230704 | 112300 | 1289456520 | 6680 | 6680 | 6680 | 6680 | 0 |
| 465 | 20230704 | 112200 | 1289456520 | 6680 | 6680 | 6680 | 6680 | 0 |
| 466 | 20230704 | 112100 | 1289456520 | 6680 | 6680 | 6680 | 6680 | 0 |
| 467 | 20230704 | 112000 | 1289456520 | 6680 | 6660 | 6680 | 6660 | 143 |
| 468 | 20230704 | 111900 | 1288502140 | 6680 | 6680 | 6680 | 6680 | 30 |
| 469 | 20230704 | 111800 | 1288301740 | 6660 | 6660 | 6670 | 6660 | 989 |
| 470 | 20230704 | 111700 | 1281708660 | 6670 | 6670 | 6670 | 6670 | 74 |
| 471 | 20230704 | 111600 | 1281215080 | 6660 | 6670 | 6670 | 6650 | 421 |
| 472 | 20230704 | 111500 | 1278411050 | 6670 | 6670 | 6670 | 6670 | 171 |
| 473 | 20230704 | 111400 | 1277270480 | 6670 | 6670 | 6670 | 6670 | 300 |
| 474 | 20230704 | 111300 | 1275269480 | 6670 | 6670 | 6670 | 6670 | 1661 |
| 475 | 20230704 | 111200 | 1264190610 | 6670 | 6670 | 6680 | 6670 | 461 |
| 476 | 20230704 | 111100 | 1261115730 | 6670 | 6670 | 6670 | 6670 | 57 |
| 477 | 20230704 | 111000 | 1260735540 | 6670 | 6670 | 6670 | 6670 | 10 |
| 478 | 20230704 | 110900 | 1260668840 | 6670 | 6670 | 6670 | 6670 | 4 |
| 479 | 20230704 | 110800 | 1260642160 | 6680 | 6690 | 6690 | 6680 | 354 |
| 480 | 20230704 | 110700 | 1258276820 | 6700 | 6700 | 6700 | 6700 | 0 |
| 481 | 20230704 | 110600 | 1258276820 | 6700 | 6700 | 6700 | 6700 | 0 |
| 482 | 20230704 | 110500 | 1258276820 | 6700 | 6700 | 6700 | 6700 | 0 |
| 483 | 20230704 | 110400 | 1258276820 | 6700 | 6700 | 6700 | 6700 | 5 |
| 484 | 20230704 | 110300 | 1258243320 | 6690 | 6690 | 6690 | 6690 | 0 |
| 485 | 20230704 | 110200 | 1258243320 | 6690 | 6690 | 6690 | 6690 | 0 |
| 486 | 20230704 | 110100 | 1258243320 | 6690 | 6680 | 6690 | 6680 | 44 |
| 487 | 20230704 | 110000 | 1257949180 | 6690 | 6700 | 6700 | 6690 | 192 |
| 488 | 20230704 | 105900 | 1256664540 | 6700 | 6700 | 6700 | 6700 | 0 |
| 489 | 20230704 | 105800 | 1256664540 | 6700 | 6680 | 6700 | 6680 | 241 |
| 490 | 20230704 | 105700 | 1255054440 | 6670 | 6670 | 6670 | 6670 | 152 |
| 491 | 20230704 | 105600 | 1254040600 | 6660 | 6660 | 6660 | 6660 | 0 |
| 492 | 20230704 | 105500 | 1254040600 | 6660 | 6660 | 6660 | 6650 | 639 |
| 493 | 20230704 | 105400 | 1249785260 | 6650 | 6650 | 6650 | 6650 | 3 |
| 494 | 20230704 | 105300 | 1249765310 | 6660 | 6660 | 6660 | 6630 | 1053 |
| 495 | 20230704 | 105200 | 1242760260 | 6660 | 6670 | 6670 | 6660 | 110 |
| 496 | 20230704 | 105100 | 1242026600 | 6680 | 6670 | 6680 | 6660 | 106 |
| 497 | 20230704 | 105000 | 1241320130 | 6690 | 6670 | 6690 | 6670 | 406 |
| 498 | 20230704 | 104900 | 1238612090 | 6670 | 6680 | 6680 | 6670 | 297 |
| 499 | 20230704 | 104800 | 1236629590 | 6690 | 6680 | 6690 | 6680 | 72 |
| 500 | 20230704 | 104700 | 1236148410 | 6690 | 6690 | 6690 | 6690 | 92 |
| 501 | 20230704 | 104600 | 1235532930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 502 | 20230704 | 104500 | 1235532930 | 6690 | 6670 | 6690 | 6670 | 96 |
| 503 | 20230704 | 104400 | 1234890790 | 6690 | 6690 | 6690 | 6690 | 0 |
| 504 | 20230704 | 104300 | 1234890790 | 6690 | 6650 | 6690 | 6650 | 796 |
| 505 | 20230704 | 104200 | 1229579550 | 6640 | 6680 | 6680 | 6640 | 762 |
| 506 | 20230704 | 104100 | 1224515270 | 6680 | 6660 | 6680 | 6630 | 3212 |
| 507 | 20230704 | 104000 | 1203176880 | 6660 | 6660 | 6660 | 6660 | 1061 |
| 508 | 20230704 | 103900 | 1196110620 | 6660 | 6660 | 6660 | 6660 | 50 |
| 509 | 20230704 | 103800 | 1195777620 | 6670 | 6640 | 6670 | 6640 | 847 |
| 510 | 20230704 | 103700 | 1190135110 | 6620 | 6640 | 6640 | 6620 | 8855 |
| 511 | 20230704 | 103600 | 1131427600 | 6650 | 6640 | 6650 | 6630 | 184 |
| 512 | 20230704 | 103500 | 1130205790 | 6630 | 6630 | 6640 | 6630 | 577 |
| 513 | 20230704 | 103400 | 1126375880 | 6630 | 6640 | 6640 | 6630 | 812 |
| 514 | 20230704 | 103300 | 1120984820 | 6640 | 6650 | 6660 | 6640 | 1895 |
| 515 | 20230704 | 103200 | 1108396720 | 6650 | 6650 | 6660 | 6650 | 342 |
| 516 | 20230704 | 103100 | 1106122320 | 6650 | 6660 | 6660 | 6650 | 686 |
| 517 | 20230704 | 103000 | 1101554990 | 6670 | 6670 | 6670 | 6670 | 25 |
| 518 | 20230704 | 102900 | 1101388240 | 6680 | 6640 | 6680 | 6630 | 4496 |
| 519 | 20230704 | 102800 | 1071557190 | 6660 | 6660 | 6660 | 6660 | 1 |
| 520 | 20230704 | 102700 | 1071550530 | 6640 | 6650 | 6650 | 6630 | 3332 |
| 521 | 20230704 | 102600 | 1049408250 | 6650 | 6680 | 6680 | 6650 | 3333 |
| 522 | 20230704 | 102500 | 1027185810 | 6680 | 6680 | 6690 | 6680 | 385 |
| 523 | 20230704 | 102400 | 1024613900 | 6680 | 6670 | 6680 | 6670 | 1178 |
| 524 | 20230704 | 102300 | 1016746100 | 6680 | 6680 | 6680 | 6670 | 26 |
| 525 | 20230704 | 102200 | 1016572470 | 6680 | 6680 | 6680 | 6680 | 268 |
| 526 | 20230704 | 102100 | 1014782230 | 6690 | 6670 | 6690 | 6670 | 1894 |
| 527 | 20230704 | 102000 | 1002134660 | 6680 | 6690 | 6690 | 6680 | 1131 |
| 528 | 20230704 | 101900 | 994577560 | 6680 | 6680 | 6680 | 6680 | 0 |
| 529 | 20230704 | 101800 | 994577560 | 6680 | 6680 | 6700 | 6670 | 1010 |
| 530 | 20230704 | 101700 | 987832830 | 6690 | 6700 | 6700 | 6680 | 283 |
| 531 | 20230704 | 101600 | 985939860 | 6700 | 6700 | 6700 | 6700 | 4 |
| 532 | 20230704 | 101500 | 985913060 | 6710 | 6680 | 6710 | 6670 | 613 |
| 533 | 20230704 | 101400 | 981818810 | 6680 | 6700 | 6700 | 6680 | 730 |
| 534 | 20230704 | 101300 | 976940560 | 6700 | 6700 | 6700 | 6700 | 185 |
| 535 | 20230704 | 101200 | 975701060 | 6700 | 6700 | 6700 | 6680 | 794 |
| 536 | 20230704 | 101100 | 970390430 | 6690 | 6690 | 6690 | 6690 | 0 |
| 537 | 20230704 | 101000 | 970390430 | 6690 | 6690 | 6690 | 6690 | 21 |
| 538 | 20230704 | 100900 | 970249940 | 6710 | 6710 | 6710 | 6710 | 31 |
| 539 | 20230704 | 100800 | 970041930 | 6710 | 6700 | 6710 | 6690 | 1072 |
| 540 | 20230704 | 100700 | 962869580 | 6710 | 6710 | 6710 | 6710 | 5 |
| 541 | 20230704 | 100600 | 962836030 | 6690 | 6700 | 6700 | 6690 | 252 |
| 542 | 20230704 | 100500 | 961149540 | 6700 | 6700 | 6710 | 6700 | 177 |
| 543 | 20230704 | 100400 | 959963630 | 6700 | 6700 | 6700 | 6700 | 497 |
| 544 | 20230704 | 100300 | 956633730 | 6700 | 6710 | 6710 | 6700 | 339 |
| 545 | 20230704 | 100200 | 954359660 | 6720 | 6720 | 6720 | 6720 | 40 |
| 546 | 20230704 | 100100 | 954090860 | 6710 | 6690 | 6710 | 6690 | 1374 |
| 547 | 20230704 | 100000 | 944898780 | 6690 | 6720 | 6720 | 6680 | 2102 |
| 548 | 20230704 | 095900 | 930838160 | 6720 | 6700 | 6720 | 6690 | 451 |
| 549 | 20230704 | 095800 | 927820560 | 6700 | 6720 | 6720 | 6700 | 564 |
| 550 | 20230704 | 095700 | 924037800 | 6720 | 6720 | 6720 | 6720 | 76 |
| 551 | 20230704 | 095600 | 923527080 | 6720 | 6710 | 6720 | 6710 | 426 |
| 552 | 20230704 | 095500 | 920667400 | 6720 | 6710 | 6720 | 6710 | 340 |
| 553 | 20230704 | 095400 | 918382620 | 6710 | 6700 | 6710 | 6700 | 598 |
| 554 | 20230704 | 095300 | 914375860 | 6700 | 6680 | 6700 | 6680 | 610 |
| 555 | 20230704 | 095200 | 910295700 | 6680 | 6690 | 6700 | 6680 | 1592 |
| 556 | 20230704 | 095100 | 899645370 | 6690 | 6710 | 6710 | 6690 | 345 |
| 557 | 20230704 | 095000 | 897332720 | 6710 | 6710 | 6710 | 6710 | 297 |
| 558 | 20230704 | 094900 | 895339850 | 6730 | 6750 | 6750 | 6710 | 2014 |
| 559 | 20230704 | 094800 | 881814980 | 6750 | 6740 | 6750 | 6740 | 460 |
| 560 | 20230704 | 094700 | 878712280 | 6730 | 6760 | 6760 | 6720 | 2772 |
| 561 | 20230704 | 094600 | 860013830 | 6760 | 6680 | 6760 | 6680 | 1946 |
| 562 | 20230704 | 094500 | 846941580 | 6680 | 6670 | 6690 | 6660 | 407 |
| 563 | 20230704 | 094400 | 844228940 | 6680 | 6680 | 6690 | 6680 | 202 |
| 564 | 20230704 | 094300 | 842879570 | 6670 | 6670 | 6670 | 6670 | 716 |
| 565 | 20230704 | 094200 | 838103850 | 6680 | 6670 | 6680 | 6670 | 501 |
| 566 | 20230704 | 094100 | 834758880 | 6670 | 6690 | 6700 | 6670 | 1667 |
| 567 | 20230704 | 094000 | 823639100 | 6670 | 6700 | 6700 | 6670 | 701 |
| 568 | 20230704 | 093900 | 818958320 | 6680 | 6700 | 6700 | 6680 | 1669 |
| 569 | 20230704 | 093800 | 807797920 | 6690 | 6700 | 6710 | 6690 | 549 |
| 570 | 20230704 | 093700 | 804119410 | 6700 | 6720 | 6720 | 6700 | 988 |
| 571 | 20230704 | 093600 | 797486430 | 6710 | 6710 | 6720 | 6700 | 252 |
| 572 | 20230704 | 093500 | 795797190 | 6700 | 6720 | 6720 | 6700 | 119 |
| 573 | 20230704 | 093400 | 794998870 | 6710 | 6700 | 6710 | 6690 | 1221 |
| 574 | 20230704 | 093300 | 786818110 | 6690 | 6700 | 6700 | 6690 | 480 |
| 575 | 20230704 | 093200 | 783606550 | 6700 | 6690 | 6700 | 6690 | 7 |
| 576 | 20230704 | 093100 | 783559660 | 6670 | 6680 | 6690 | 6670 | 940 |
| 577 | 20230704 | 093000 | 777289780 | 6690 | 6690 | 6690 | 6690 | 41 |
| 578 | 20230704 | 092900 | 777015490 | 6690 | 6670 | 6690 | 6670 | 597 |
| 579 | 20230704 | 092800 | 773030600 | 6670 | 6690 | 6690 | 6670 | 1726 |
| 580 | 20230704 | 092700 | 761509340 | 6710 | 6680 | 6710 | 6680 | 552 |
| 581 | 20230704 | 092600 | 757816110 | 6680 | 6690 | 6690 | 6670 | 689 |
| 582 | 20230704 | 092500 | 753213820 | 6700 | 6690 | 6710 | 6670 | 985 |
| 583 | 20230704 | 092400 | 746627520 | 6680 | 6690 | 6700 | 6670 | 6134 |
| 584 | 20230704 | 092300 | 705623320 | 6700 | 6710 | 6710 | 6690 | 2688 |
| 585 | 20230704 | 092200 | 687611910 | 6710 | 6700 | 6720 | 6690 | 651 |
| 586 | 20230704 | 092100 | 683245680 | 6690 | 6710 | 6730 | 6690 | 2898 |
| 587 | 20230704 | 092000 | 663807610 | 6710 | 6710 | 6710 | 6700 | 331 |
| 588 | 20230704 | 091900 | 661587290 | 6700 | 6720 | 6720 | 6700 | 2110 |
| 589 | 20230704 | 091800 | 647437230 | 6720 | 6740 | 6740 | 6720 | 2498 |
| 590 | 20230704 | 091700 | 630632880 | 6730 | 6750 | 6750 | 6730 | 2362 |
| 591 | 20230704 | 091600 | 614719070 | 6750 | 6740 | 6760 | 6740 | 2250 |
| 592 | 20230704 | 091500 | 599534800 | 6740 | 6740 | 6760 | 6740 | 5789 |
| 593 | 20230704 | 091400 | 560460200 | 6750 | 6720 | 6770 | 6720 | 4839 |
| 594 | 20230704 | 091300 | 527839840 | 6730 | 6720 | 6740 | 6710 | 870 |
| 595 | 20230704 | 091200 | 521988970 | 6720 | 6700 | 6720 | 6700 | 3042 |
| 596 | 20230704 | 091100 | 501569230 | 6710 | 6660 | 6730 | 6640 | 5634 |
| 597 | 20230704 | 091000 | 463852840 | 6660 | 6670 | 6690 | 6660 | 4642 |
| 598 | 20230704 | 090900 | 432843790 | 6680 | 6640 | 6700 | 6630 | 4071 |
| 599 | 20230704 | 090800 | 405687300 | 6670 | 6680 | 6680 | 6630 | 2226 |
| 600 | 20230704 | 090700 | 390866640 | 6680 | 6660 | 6690 | 6660 | 4901 |
| 601 | 20230704 | 090600 | 358165910 | 6660 | 6620 | 6690 | 6610 | 3240 |
| 602 | 20230704 | 090500 | 336597440 | 6620 | 6630 | 6660 | 6620 | 3854 |
| 603 | 20230704 | 090400 | 311066480 | 6650 | 6670 | 6670 | 6610 | 9409 |
| 604 | 20230704 | 090300 | 248684430 | 6670 | 6650 | 6680 | 6630 | 2967 |
| 605 | 20230704 | 090200 | 228967110 | 6690 | 6700 | 6700 | 6630 | 7118 |
| 606 | 20230704 | 090100 | 181722470 | 6700 | 6640 | 6710 | 6630 | 4605 |
| 607 | 20230704 | 090000 | 151130840 | 6630 | 6700 | 6720 | 6620 | 22493 |